Closing price on 5/4/2023
|
|
Open |
24.20 |
High |
24.60 |
Low |
24.00 |
Volume |
35,700 |
Split-adjusted Price |
20.24 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2023
|
0.00 / 0.00%
|
24.20
|
24.60
|
24.00
|
24.20
|
24.10
|
20.24
|
35,700
|
|
4/28/2023
|
+0.80 / +3.36%
|
24.60
|
25.30
|
24.30
|
24.60
|
24.70
|
20.15
|
226,400
|
|
4/27/2023
|
+0.60 / +2.58%
|
23.50
|
24.00
|
23.30
|
23.90
|
23.80
|
19.58
|
43,700
|
|
4/26/2023
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.30
|
19.17
|
46,900
|
|
4/25/2023
|
+0.30 / +1.30%
|
23.10
|
23.30
|
23.00
|
23.30
|
23.10
|
19.09
|
15,300
|
|
4/24/2023
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
18.84
|
17,800
|
|
4/21/2023
|
+0.20 / +0.88%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
18.84
|
3,500
|
|
4/20/2023
|
+0.60 / +2.67%
|
22.60
|
23.10
|
22.50
|
23.10
|
22.80
|
18.93
|
41,400
|
|
4/19/2023
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
18.43
|
6,600
|
|
4/18/2023
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.70
|
18.52
|
3,100
|
|
4/17/2023
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.50
|
18.52
|
37,800
|
|
4/14/2023
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.60
|
18.43
|
23,600
|
|
4/13/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
18.68
|
18,700
|
|
4/12/2023
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
18.68
|
13,100
|
|
4/11/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.50
|
22.50
|
18.43
|
8,200
|
|
4/10/2023
|
+0.10 / +0.45%
|
22.60
|
22.70
|
22.40
|
22.50
|
22.50
|
18.43
|
26,400
|
|
4/7/2023
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.30
|
22.50
|
22.40
|
18.43
|
20,500
|
|
4/6/2023
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.50
|
22.60
|
22.60
|
18.52
|
18,700
|
|
4/5/2023
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.50
|
18.52
|
46,300
|
|
4/4/2023
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.40
|
22.50
|
22.50
|
18.43
|
53,900
|
|
4/3/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.40
|
22.60
|
22.50
|
18.52
|
37,400
|
|
3/31/2023
|
+0.20 / +0.89%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.60
|
18.52
|
2,000
|
|
3/30/2023
|
-0.20 / -0.87%
|
22.70
|
22.80
|
22.20
|
22.80
|
22.40
|
18.68
|
290,500
|
|
3/29/2023
|
+0.10 / +0.43%
|
22.80
|
23.10
|
22.80
|
23.10
|
23.00
|
18.93
|
700
|
|
3/28/2023
|
+0.10 / +0.44%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
18.84
|
5,300
|
|
3/27/2023
|
+0.30 / +1.31%
|
23.30
|
23.30
|
22.60
|
23.20
|
22.90
|
19.01
|
26,000
|
|
3/24/2023
|
+0.40 / +1.77%
|
22.60
|
23.10
|
22.60
|
23.00
|
22.90
|
18.84
|
17,100
|
|
3/23/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
18.52
|
2,500
|
|
3/22/2023
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.60
|
18.60
|
10,400
|
|
3/21/2023
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.70
|
18.52
|
18,800
|
|
|